Options Chain for GENCO SHIPPING & TRADING LTD SHS (GNK) - $12.60 as of 4/17/2025 8:54:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.80 | 11.40 | % | 0 | 0 | 8.40 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 5.00 | 7.40 | 8.60 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 7.50 | 3.40 | 6.10 | 7.40 | 0.00 | 0.00% | 0 | 2 | 2.61 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 4/17/2025 3:59:54 PM EST |
| 10.00 | 2.35 | 3.50 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.99 | 0.03 | -0.01 | 4/4/2025 | 4/17/2025 3:59:54 PM EST |
| 12.50 | 0.10 | 0.85 | 0.65 | +0.09 | +16.08% | 14 | 1,433 | 0.32 | 0.61 | 0.27 | -0.01 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 604 | 0.65 | 0.09 | 0.11 | 0.00 | 4/14/2025 | 4/17/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 497 | 0.77 | 0.00 | 0.01 | 0.00 | 4/11/2025 | 4/17/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 46 | 1.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 16 | 2.00 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 4/17/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 4/17/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.01 | 0.03 | -0.01 | 4/15/2025 | 4/17/2025 3:59:54 PM EST |
| 12.50 | 0.30 | 0.65 | 0.55 | -0.05 | -8.34% | 1 | 1,688 | 0.43 | -0.39 | 0.27 | -0.01 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 15.00 | 1.00 | 5.00 | 2.55 | 0.00 | 0.00% | 0 | 213 | 2.14 | -0.91 | 0.11 | 0.00 | 4/15/2025 | 4/17/2025 3:59:54 PM EST |
| 17.50 | 3.70 | 7.50 | 3.82 | 0.00 | 0.00% | 0 | 176 | 2.58 | -1.00 | 0.01 | 0.00 | 1/21/2025 | 4/17/2025 3:59:54 PM EST |
| 20.00 | 5.40 | 9.90 | 5.70 | 0.00 | 0.00% | 0 | 2 | 2.93 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 4/17/2025 3:59:54 PM EST |
| 22.50 | 8.70 | 12.50 | 7.07 | 0.00 | 0.00% | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 4/17/2025 3:59:54 PM EST |
| 25.00 | 11.20 | 15.00 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 30.00 | 15.90 | 20.00 | % | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 35.00 | 21.10 | 25.00 | % | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST |